Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 8.929 | 9.471 | 8.765 | 8.882 | 257,770 | -0.02(-0.18%) |
Jun 29, 2010 | 9.550 | 9.550 | 8.843 | 8.898 | 307,397 | -0.30(-3.25%) |
Jun 25, 2010 | 8.513 | 9.196 | 8.223 | 9.196 | 899,456 | +0.72(+8.53%) |
Jun 24, 2010 | 8.796 | 8.851 | 8.462 | 8.474 | 143,523 | -0.44(-4.93%) |
Jun 23, 2010 | 8.882 | 9.204 | 8.246 | 8.914 | 246,339 | +0.01(+0.09%) |
Jun 22, 2010 | 9.683 | 9.762 | 8.874 | 8.906 | 318,354 | -0.74(-7.65%) |
Jun 21, 2010 | 9.943 | 10.08 | 9.597 | 9.644 | 361,868 | +0.06(+0.66%) |
Jun 18, 2010 | 9.259 | 9.636 | 9.204 | 9.581 | 269,928 | +0.39(+4.27%) |
Jun 17, 2010 | 9.228 | 9.267 | 9.024 | 9.189 | 137,949 | +0.06(+0.69%) |
Jun 16, 2010 | 9.283 | 9.330 | 8.961 | 9.126 | 204,270 | -0.01(-0.09%) |
Jun 15, 2010 | 8.788 | 9.283 | 8.725 | 9.134 | 308,598 | +0.52(+6.02%) |
Jun 14, 2010 | 8.160 | 8.694 | 8.034 | 8.615 | 261,866 | +0.58(+7.18%) |
Jun 11, 2010 | 7.461 | 8.050 | 7.076 | 8.038 | 306,250 | +0.58(+7.79%) |
Jun 10, 2010 | 7.225 | 7.461 | 6.346 | 7.457 | 152,534 | +0.41(+5.85%) |
Jun 09, 2010 | 6.840 | 7.225 | 6.809 | 7.045 | 195,568 | +0.28(+4.18%) |
Jun 08, 2010 | 7.037 | 7.037 | 6.573 | 6.762 | 160,756 | -0.27(-3.80%) |
Jun 07, 2010 | 7.162 | 7.359 | 7.005 | 7.029 | 155,810 | -0.13(-1.76%) |
Jun 04, 2010 | 7.539 | 7.720 | 7.155 | 7.155 | 187,946 | -0.72(-9.17%) |
Jun 03, 2010 | 7.901 | 8.105 | 7.618 | 7.877 | 103,268 | -0.05(-0.69%) |
Jun 02, 2010 | 7.319 | 7.940 | 7.280 | 7.932 | 143,402 | +0.65(+8.95%) |
Jun 01, 2010 | 7.854 | 8.081 | 7.272 | 7.280 | 153,304 | -0.64(-8.13%) |
May 28, 2010 | 7.854 | 8.011 | 7.594 | 7.924 | 153,575 | +0.07(+0.90%) |
May 27, 2010 | 7.854 | 7.932 | 7.744 | 7.854 | 273,864 | +0.23(+2.99%) |
May 26, 2010 | 7.539 | 7.908 | 7.477 | 7.626 | 292,967 | +0.11(+1.46%) |
May 25, 2010 | 7.202 | 7.539 | 7.045 | 7.516 | 126,157 | +0.01(+0.10%) |
May 24, 2010 | 7.524 | 7.751 | 7.455 | 7.508 | 163,833 | +0.02(+0.21%) |
May 21, 2010 | 6.825 | 7.516 | 6.675 | 7.492 | 249,897 | +0.47(+6.71%) |
May 20, 2010 | 7.210 | 7.626 | 7.005 | 7.021 | 229,311 | -0.84(-10.69%) |
May 19, 2010 | 7.610 | 8.089 | 7.516 | 7.861 | 228,058 | +0.14(+1.83%) |
May 18, 2010 | 8.207 | 8.325 | 7.500 | 7.720 | 313,161 | -0.34(-4.19%) |
May 17, 2010 | 7.956 | 8.238 | 7.791 | 8.058 | 181,251 | +0.24(+3.01%) |
May 14, 2010 | 7.916 | 8.042 | 7.673 | 7.822 | 154,738 | -0.16(-1.97%) |
May 13, 2010 | 8.128 | 8.372 | 7.854 | 7.979 | 333,384 | -0.13(-1.55%) |
May 12, 2010 | 7.854 | 8.270 | 7.854 | 8.105 | 554,767 | +0.27(+3.51%) |
May 11, 2010 | 7.783 | 7.854 | 7.618 | 7.830 | 197,889 | -0.08(-0.99%) |
May 10, 2010 | 7.461 | 7.924 | 7.257 | 7.908 | 190,302 | +1.00(+14.43%) |
May 07, 2010 | 7.846 | 7.846 | 6.872 | 6.911 | 186,151 | -0.96(-12.18%) |
May 06, 2010 | 8.042 | 8.183 | 4.406 | 7.869 | 228,644 | -0.22(-2.72%) |
May 05, 2010 | 7.854 | 8.450 | 7.767 | 8.089 | 435,013 | +0.16(+2.08%) |
May 04, 2010 | 7.956 | 7.971 | 7.696 | 7.924 | 107,088 | -0.04(-0.49%) |
May 03, 2010 | 8.034 | 8.120 | 7.751 | 7.963 | 108,844 | -0.02(-0.29%) |
Apr 30, 2010 | 8.199 | 8.199 | 7.422 | 7.987 | 247,699 | -0.17(-2.12%) |
Apr 29, 2010 | 7.382 | 8.168 | 7.327 | 8.160 | 261,923 | +0.85(+11.60%) |
Apr 28, 2010 | 7.021 | 7.319 | 6.982 | 7.312 | 93,668 | +0.42(+6.04%) |
Apr 27, 2010 | 6.990 | 7.107 | 6.864 | 6.895 | 80,786 | -0.16(-2.23%) |
Apr 26, 2010 | 6.935 | 7.123 | 6.935 | 7.052 | 71,672 | +0.07(+1.01%) |
Apr 23, 2010 | 7.005 | 7.068 | 6.848 | 6.982 | 137,487 | +0.00(+0.00%) |
Apr 22, 2010 | 6.424 | 6.982 | 6.381 | 6.982 | 139,712 | +0.46(+7.11%) |
Apr 21, 2010 | 6.511 | 6.518 | 6.424 | 6.518 | 72,022 | +0.04(+0.61%) |
Apr 20, 2010 | 6.353 | 6.573 | 6.306 | 6.479 | 66,724 | +0.22(+3.51%) |
Apr 19, 2010 | 6.244 | 6.267 | 6.099 | 6.259 | 55,399 | -0.01(-0.13%) |
Apr 16, 2010 | 6.440 | 6.440 | 6.126 | 6.267 | 86,255 | -0.18(-2.80%) |
Apr 15, 2010 | 6.244 | 6.542 | 6.196 | 6.448 | 77,716 | +0.16(+2.62%) |
Apr 14, 2010 | 5.969 | 6.401 | 5.969 | 6.283 | 112,868 | +0.33(+5.54%) |
Apr 13, 2010 | 5.859 | 5.953 | 5.859 | 5.953 | 18,586 | +0.07(+1.20%) |
Apr 12, 2010 | 5.827 | 5.969 | 5.827 | 5.882 | 93,130 | +0.08(+1.35%) |
Apr 09, 2010 | 5.717 | 5.812 | 5.655 | 5.804 | 38,226 | +0.09(+1.65%) |
Apr 08, 2010 | 5.607 | 5.717 | 5.592 | 5.710 | 18,045 | +0.05(+0.97%) |
Apr 07, 2010 | 5.694 | 5.725 | 5.592 | 5.655 | 37,934 | -0.03(-0.55%) |
Apr 06, 2010 | 5.529 | 5.694 | 5.506 | 5.686 | 52,848 | +0.15(+2.69%) |
Apr 05, 2010 | 5.497 | 5.537 | 5.420 | 5.537 | 95,386 | +0.05(+1.00%) |